68,090$
-0,01%
Echtzeit-Aktienkurs Alliant Energy Corp
Bid:
Ask:
Aktienkurse zur Alliant Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 68,43 | 68,79 | 67,84 | 68,09 | -0,01% | 1.997.745,00 |
| 17.11.2025 | 67,52 | 68,30 | 67,46 | 68,10 | 0,99% | 1.596.187,00 |
| 13.11.2025 | 68,03 | 68,26 | 67,30 | 67,43 | -1,04% | 1.751.130,00 |
| 12.11.2025 | 67,96 | 68,45 | 67,77 | 68,14 | 0,16% | 1.889.355,00 |
| 11.11.2025 | 67,34 | 68,10 | 67,11 | 68,03 | 1,60% | 2.489.923,00 |
| 10.11.2025 | 67,19 | 67,45 | 66,65 | 66,96 | -0,56% | 1.845.603,00 |
| 07.11.2025 | 66,78 | 68,24 | 65,78 | 67,34 | 0,90% | 5.142.518,00 |
| 06.11.2025 | 66,76 | 67,47 | 66,70 | 66,74 | -0,16% | 2.125.427,00 |
| 05.11.2025 | 66,51 | 67,18 | 66,40 | 66,85 | 0,41% | 2.610.781,00 |
| 04.11.2025 | 66,77 | 66,79 | 66,20 | 66,58 | 0,15% | 3.325.870,00 |
| 03.11.2025 | 66,37 | 66,68 | 65,93 | 66,48 | -0,51% | 2.953.706,00 |
| 31.10.2025 | 67,35 | 67,35 | 66,66 | 66,82 | -1,63% | 2.097.721,00 |
| 30.10.2025 | 67,82 | 68,49 | 67,76 | 67,93 | 0,16% | 2.190.947,00 |
| 29.10.2025 | 67,91 | 68,24 | 67,53 | 67,82 | -0,24% | 2.541.063,00 |
| 28.10.2025 | 68,71 | 68,84 | 67,74 | 67,98 | -1,28% | 2.342.211,00 |
| 27.10.2025 | 68,92 | 69,29 | 68,04 | 68,86 | -0,16% | 1.580.149,00 |
| 24.10.2025 | 69,34 | 69,75 | 68,91 | 68,97 | 0,54% | 3.108.540,00 |
| 23.10.2025 | 68,88 | 69,03 | 68,03 | 68,60 | 0,06% | 3.380.394,00 |
| 22.10.2025 | 68,54 | 68,77 | 68,10 | 68,56 | 0,50% | 1.722.856,00 |
| 21.10.2025 | 68,59 | 68,95 | 67,79 | 68,22 | -0,54% | 1.762.902,00 |
| 20.10.2025 | 68,45 | 68,67 | 68,06 | 68,59 | 0,76% | 1.546.648,00 |
| 17.10.2025 | 68,05 | 68,27 | 67,73 | 68,07 | 0,70% | 2.048.065,00 |
| 16.10.2025 | 68,46 | 69,16 | 67,46 | 67,60 | -1,50% | 2.322.417,00 |
| 15.10.2025 | 68,41 | 68,80 | 68,30 | 68,63 | 0,44% | 1.706.853,00 |
| 14.10.2025 | 68,04 | 68,61 | 67,78 | 68,33 | 0,99% | 1.816.541,00 |
| 13.10.2025 | 67,64 | 68,24 | 67,32 | 67,66 | -0,13% | 1.416.841,00 |
| 10.10.2025 | 67,55 | 68,32 | 67,39 | 67,75 | 0,76% | 1.907.132,00 |
| 09.10.2025 | 68,04 | 68,04 | 67,16 | 67,24 | -0,93% | 1.454.683,00 |
| 08.10.2025 | 68,52 | 68,52 | 67,31 | 67,87 | -0,29% | 1.512.899,00 |
| 07.10.2025 | 68,17 | 68,50 | 67,68 | 68,07 | -0,07% | 1.894.746,00 |
| 06.10.2025 | 66,81 | 68,19 | 66,77 | 68,12 | 2,73% | 2.722.623,00 |
| 02.10.2025 | 66,65 | 66,88 | 66,14 | 66,31 | -1,19% | 2.247.296,00 |
| 01.10.2025 | 67,37 | 67,55 | 66,95 | 67,11 | -0,42% | 1.247.569,00 |
| 30.09.2025 | 66,60 | 67,54 | 66,45 | 67,39 | 0,91% | 1.663.204,00 |
| 29.09.2025 | 66,16 | 66,91 | 65,82 | 66,78 | 1,07% | 1.955.913,00 |
| 26.09.2025 | 65,49 | 66,25 | 65,49 | 66,07 | 1,33% | 1.754.717,00 |
| 25.09.2025 | 65,47 | 65,94 | 65,07 | 65,20 | -0,41% | 2.228.555,00 |
| 24.09.2025 | 64,99 | 65,54 | 64,73 | 65,47 | 0,97% | 1.970.765,00 |
| 23.09.2025 | 64,08 | 64,89 | 63,98 | 64,84 | 0,97% | 1.510.271,00 |
| 22.09.2025 | 64,16 | 64,37 | 63,70 | 64,22 | 0,09% | 1.286.773,00 |
| 19.09.2025 | 63,96 | 64,48 | 63,50 | 64,16 | 0,60% | 2.532.288,00 |
| 18.09.2025 | 63,67 | 64,15 | 63,28 | 63,78 | -0,11% | 1.133.211,00 |
| 17.09.2025 | 63,99 | 64,43 | 63,78 | 63,85 | 0,36% | 1.687.276,00 |
| 16.09.2025 | 64,54 | 64,67 | 63,54 | 63,62 | -1,71% | 1.630.452,00 |
| 15.09.2025 | 64,86 | 65,04 | 64,69 | 64,73 | -0,20% | 862.142,00 |
| 12.09.2025 | 64,44 | 65,04 | 64,44 | 64,86 | 0,31% | 1.127.273,00 |
| 11.09.2025 | 63,96 | 64,78 | 63,75 | 64,66 | 1,05% | 1.587.029,00 |
| 10.09.2025 | 64,01 | 64,35 | 63,74 | 63,99 | -0,03% | 1.610.943,00 |
| 09.09.2025 | 63,78 | 64,24 | 63,62 | 64,01 | -0,06% | 1.654.999,00 |
| 08.09.2025 | 64,68 | 64,72 | 63,70 | 64,05 | -0,88% | 1.839.168,00 |
| 05.09.2025 | 64,92 | 64,99 | 64,21 | 64,62 | -0,15% | 1.608.868,00 |
| 04.09.2025 | 64,85 | 65,14 | 64,31 | 64,72 | 0,31% | 2.015.600,00 |
| 03.09.2025 | 64,44 | 64,83 | 64,17 | 64,52 | -0,22% | 1.598.823,00 |
| 02.09.2025 | 64,66 | 65,02 | 64,38 | 64,66 | -0,63% | 1.701.185,00 |
| 29.08.2025 | 65,10 | 65,46 | 64,75 | 65,07 | 0,08% | 1.669.629,00 |
| 28.08.2025 | 65,83 | 65,84 | 64,87 | 65,02 | -1,19% | 1.581.337,00 |
| 27.08.2025 | 65,75 | 65,98 | 65,49 | 65,80 | 0,14% | 1.634.062,00 |
| 26.08.2025 | 66,10 | 66,22 | 65,58 | 65,71 | -0,71% | 1.836.360,00 |
| 25.08.2025 | 66,67 | 66,99 | 66,00 | 66,18 | -1,18% | 1.485.136,00 |
| 22.08.2025 | 66,57 | 67,11 | 66,40 | 66,97 | 1,30% | 2.248.226,00 |
| 21.08.2025 | 66,11 | 66,56 | 65,85 | 66,11 | -0,33% | 1.877.449,00 |
| 20.08.2025 | 66,34 | 67,02 | 66,04 | 66,33 | 0,47% | 2.229.367,00 |
| 19.08.2025 | 64,56 | 66,05 | 64,45 | 66,02 | 2,47% | 2.237.891,00 |
| 18.08.2025 | 64,86 | 65,20 | 64,40 | 64,43 | -0,29% | 3.164.132,00 |
| 15.08.2025 | 64,76 | 64,87 | 64,00 | 64,62 | -0,15% | 3.149.857,00 |
| 14.08.2025 | 65,45 | 65,94 | 64,66 | 64,72 | -0,99% | 2.286.738,00 |
| 13.08.2025 | 64,86 | 65,40 | 64,61 | 65,37 | 0,88% | 1.212.902,00 |
| 12.08.2025 | 65,61 | 65,61 | 64,16 | 64,80 | -0,80% | 2.308.694,00 |
| 11.08.2025 | 66,09 | 66,09 | 65,01 | 65,32 | -0,49% | 1.582.785,00 |
| 08.08.2025 | 66,70 | 66,76 | 65,51 | 65,64 | -0,71% | 1.922.136,00 |
| 07.08.2025 | 66,15 | 66,36 | 65,75 | 66,11 | 0,52% | 2.275.635,00 |
| 06.08.2025 | 66,12 | 66,37 | 65,64 | 65,77 | -0,45% | 1.541.582,00 |
| 05.08.2025 | 66,34 | 66,55 | 65,86 | 66,07 | -0,41% | 1.897.599,00 |
| 04.08.2025 | 65,53 | 66,62 | 65,43 | 66,34 | 1,34% | 2.335.947,00 |
| 01.08.2025 | 65,33 | 65,68 | 64,79 | 65,47 | 0,70% | 1.624.428,00 |
| 31.07.2025 | 64,14 | 65,17 | 64,06 | 65,01 | 0,02% | 2.353.673,00 |
| 30.07.2025 | 64,57 | 65,75 | 64,50 | 65,00 | 0,74% | 1.899.311,00 |
| 29.07.2025 | 64,18 | 64,61 | 63,76 | 64,52 | 1,08% | 1.405.395,00 |
| 28.07.2025 | 64,83 | 64,83 | 63,80 | 63,83 | -1,71% | 1.130.835,00 |
| 25.07.2025 | 65,25 | 65,37 | 64,68 | 64,94 | -0,41% | 1.417.865,00 |
| 24.07.2025 | 64,93 | 65,41 | 64,62 | 65,21 | 0,56% | 1.280.551,00 |
| 23.07.2025 | 65,74 | 66,05 | 64,41 | 64,85 | -1,35% | 2.388.715,00 |
| 22.07.2025 | 64,77 | 65,78 | 64,61 | 65,74 | 1,83% | 2.482.453,00 |
| 21.07.2025 | 64,13 | 64,73 | 63,99 | 64,56 | 0,67% | 1.740.808,00 |
| 18.07.2025 | 63,62 | 64,56 | 63,60 | 64,13 | 1,44% | 2.685.841,00 |
| 17.07.2025 | 62,72 | 63,30 | 62,31 | 63,22 | 0,56% | 1.569.154,00 |
| 16.07.2025 | 61,94 | 62,94 | 61,80 | 62,87 | 1,65% | 1.918.053,00 |
| 15.07.2025 | 62,35 | 62,59 | 61,61 | 61,85 | -1,18% | 1.437.650,00 |
| 14.07.2025 | 61,97 | 62,64 | 61,95 | 62,59 | 0,82% | 1.637.470,00 |
| 11.07.2025 | 62,16 | 62,50 | 61,80 | 62,08 | -0,83% | 1.231.096,00 |
| 10.07.2025 | 61,24 | 62,92 | 61,24 | 62,60 | 1,43% | 1.799.440,00 |
| 09.07.2025 | 61,46 | 61,89 | 60,91 | 61,72 | 0,75% | 1.777.636,00 |
| 08.07.2025 | 61,53 | 61,71 | 60,84 | 61,26 | -1,11% | 2.569.977,00 |
| 07.07.2025 | 61,97 | 62,20 | 61,44 | 61,95 | 0,68% | 2.393.528,00 |
| 03.07.2025 | 60,91 | 61,92 | 60,72 | 61,53 | 1,24% | 1.893.425,00 |
| 02.07.2025 | 61,42 | 61,45 | 60,31 | 60,78 | -0,97% | 1.607.159,00 |
| 01.07.2025 | 60,51 | 61,78 | 59,98 | 61,37 | 1,47% | 3.117.874,00 |
| 30.06.2025 | 60,06 | 60,54 | 59,82 | 60,48 | 0,23% | 2.598.426,00 |
| 27.06.2025 | 60,32 | 60,72 | 60,13 | 60,34 | 0,03% | 2.337.189,00 |
| 26.06.2025 | 60,33 | 60,53 | 59,97 | 60,32 | 0,38% | 1.292.982,00 |